日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファーストリテイリング(9983)の株価時系列情報

ファーストリテイリング(9983)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 2,090 2,090 2,090 2,090 600
1997/12/29 1,940 1,960 1,940 1,950 13,800
1997/12/26 1,930 1,930 1,900 1,900 6,600
1997/12/25 1,950 1,950 1,900 1,930 10,200
1997/12/24 1,900 1,950 1,860 1,880 15,900
1997/12/22 2,030 2,030 1,890 1,890 2,400
1997/12/19 2,150 2,150 2,010 2,070 3,500
1997/12/18 2,150 2,210 2,150 2,190 6,100
1997/12/17 2,190 2,220 2,100 2,150 24,600
1997/12/16 2,050 2,150 2,040 2,150 5,600
1997/12/15 2,000 2,050 2,000 2,040 9,600
1997/12/12 1,950 2,000 1,940 2,000 10,100
1997/12/11 2,090 2,090 1,960 1,980 18,100
1997/12/10 2,120 2,120 2,090 2,120 18,400
1997/12/09 2,060 2,130 2,060 2,100 9,200
1997/12/08 2,180 2,180 2,050 2,050 6,200
1997/12/05 2,190 2,230 2,190 2,230 3,000
1997/12/04 2,150 2,250 2,150 2,230 15,100
1997/12/03 2,170 2,230 2,170 2,220 14,100
1997/12/02 2,300 2,320 2,150 2,150 10,400
1997/12/01 2,160 2,230 2,160 2,230 3,500
1997/11/28 2,010 2,130 2,010 2,100 4,900
1997/11/27 2,040 2,060 2,040 2,050 8,000
1997/11/26 2,100 2,100 2,050 2,050 14,800
1997/11/25 2,070 2,100 2,070 2,100 3,400
1997/11/21 2,300 2,310 2,230 2,230 2,600
1997/11/20 2,260 2,300 2,260 2,280 4,800
1997/11/19 2,260 2,340 2,210 2,330 23,500
1997/11/18 2,110 2,300 2,100 2,300 16,600
1997/11/17 2,100 2,150 2,040 2,100 25,000
1997/11/14 2,240 2,240 2,140 2,140 2,100
1997/11/13 2,060 2,350 2,030 2,300 49,900
1997/11/12 2,080 2,100 2,070 2,070 6,800
1997/11/11 1,960 2,110 1,960 2,090 33,700
1997/11/10 2,000 2,020 1,980 1,980 11,300
1997/11/07 2,040 2,040 2,030 2,040 12,700
1997/11/06 2,120 2,180 2,100 2,100 27,100
1997/11/05 2,000 2,190 2,000 2,080 171,400
1997/11/04 2,210 2,250 2,000 2,000 58,800
1997/10/31 2,210 2,250 2,210 2,250 25,600
1997/10/30 2,260 2,260 2,250 2,250 7,100
1997/10/29 2,250 2,390 2,240 2,300 34,400
1997/10/27 2,400 2,400 2,350 2,400 10,900
1997/10/24 2,330 2,460 2,330 2,450 13,100
1997/10/23 2,460 2,470 2,410 2,410 32,400
1997/10/22 2,560 2,590 2,490 2,500 36,900
1997/10/21 2,590 2,590 2,590 2,590 10,800
1997/10/20 2,200 2,210 2,190 2,190 26,600
1997/10/17 2,200 2,220 2,200 2,200 9,200
1997/10/16 2,160 2,190 2,160 2,190 8,700
1997/10/15 2,240 2,240 2,200 2,200 16,800
1997/10/14 2,190 2,240 2,190 2,240 29,000
1997/10/13 2,280 2,280 2,250 2,270 20,300
1997/10/09 2,380 2,380 2,290 2,290 7,700
1997/10/08 2,390 2,390 2,360 2,370 23,500
1997/10/07 2,400 2,400 2,390 2,400 8,000
1997/10/06 2,400 2,450 2,380 2,450 9,700
1997/10/03 2,410 2,410 2,390 2,400 24,500
1997/10/02 2,450 2,450 2,380 2,400 8,800
1997/10/01 2,500 2,500 2,450 2,450 4,100
1997/09/30 2,490 2,530 2,490 2,530 3,000
1997/09/29 2,580 2,600 2,520 2,570 13,300
1997/09/26 2,500 2,590 2,500 2,590 7,000
1997/09/25 2,450 2,500 2,450 2,450 5,400
1997/09/24 2,520 2,520 2,430 2,430 8,200
1997/09/22 2,570 2,590 2,560 2,560 4,800
1997/09/19 2,630 2,630 2,560 2,570 11,000
1997/09/18 2,600 2,650 2,600 2,630 5,600
1997/09/17 2,620 2,680 2,600 2,600 3,800
1997/09/16 2,690 2,690 2,620 2,620 2,700
1997/09/12 2,740 2,740 2,700 2,700 1,400
1997/09/11 2,990 2,990 2,880 2,900 5,600
1997/09/10 2,870 2,880 2,870 2,880 7,000
1997/09/09 2,850 2,860 2,830 2,840 3,600
1997/09/08 2,820 2,850 2,820 2,850 2,000
1997/09/05 2,740 2,780 2,740 2,780 18,600
1997/09/04 2,730 2,740 2,710 2,740 15,500
1997/09/03 2,710 2,750 2,710 2,730 13,600
1997/09/02 2,640 2,710 2,640 2,710 12,800
1997/09/01 2,620 2,670 2,590 2,640 7,400
1997/08/29 2,750 2,750 2,650 2,670 10,800
1997/08/28 2,850 2,870 2,800 2,800 10,200
1997/08/27 2,830 2,830 2,780 2,820 15,200
1997/08/26 2,870 2,870 2,870 2,870 1,500
1997/08/26 1 -> 1.10 分割
1997/08/25 3,200 3,200 3,100 3,140 8,700
1997/08/22 3,240 3,240 3,150 3,150 8,400
1997/08/21 3,240 3,250 3,230 3,250 4,800
1997/08/20 3,290 3,290 3,240 3,240 1,500
1997/08/19 3,190 3,210 3,190 3,190 29,200
1997/08/18 3,150 3,240 3,150 3,210 11,300
1997/08/15 3,190 3,200 3,150 3,150 20,800
1997/08/14 3,070 3,100 3,070 3,080 23,900
1997/08/13 2,900 2,960 2,850 2,910 37,600
1997/08/12 2,900 2,910 2,900 2,900 24,600
1997/08/11 3,450 3,450 3,350 3,400 3,000
1997/08/08 3,550 3,550 3,550 3,550 1,500
1997/08/07 3,620 3,620 3,550 3,550 16,500
1997/08/06 3,620 3,620 3,600 3,620 34,200
1997/08/05 3,700 3,700 3,580 3,620 18,900
1997/08/04 3,700 3,700 3,650 3,700 36,400
1997/08/01 3,650 3,700 3,550 3,700 15,500
1997/07/31 3,490 3,700 3,480 3,700 23,000
1997/07/30 3,500 3,500 3,480 3,490 23,300
1997/07/29 3,500 3,520 3,410 3,490 21,000
1997/07/28 3,550 3,550 3,530 3,540 13,800
1997/07/25 3,590 3,650 3,500 3,520 11,100
1997/07/24 3,700 3,710 3,650 3,690 54,400
1997/07/23 3,690 3,730 3,600 3,730 25,300
1997/07/22 3,640 3,730 3,640 3,700 18,100
1997/07/18 3,800 3,800 3,690 3,790 17,500
1997/07/17 3,550 3,820 3,550 3,800 90,900
1997/07/16 3,420 3,470 3,400 3,430 41,200
1997/07/15 3,350 3,350 3,250 3,300 76,300
1997/07/14 3,380 3,390 3,340 3,340 29,600
1997/07/11 3,450 3,450 3,310 3,430 10,500
1997/07/10 3,440 3,440 3,380 3,410 20,600
1997/07/09 3,540 3,540 3,430 3,450 12,100
1997/07/08 3,580 3,580 3,500 3,540 15,600
1997/07/07 3,580 3,580 3,550 3,580 2,700
1997/07/04 3,600 3,630 3,600 3,630 10,100
1997/07/03 3,650 3,700 3,650 3,650 4,700
1997/07/02 3,640 3,670 3,640 3,670 4,800
1997/07/01 3,650 3,660 3,640 3,650 43,900
1997/06/30 3,650 3,700 3,650 3,700 20,100
1997/06/27 3,740 3,740 3,650 3,650 8,700
1997/06/26 3,790 3,800 3,730 3,740 17,800
1997/06/25 3,900 3,900 3,800 3,840 19,800
1997/06/24 3,840 3,870 3,840 3,860 15,200
1997/06/23 3,890 3,890 3,850 3,860 23,600
1997/06/20 3,900 3,940 3,850 3,890 59,700
1997/06/19 3,780 3,890 3,780 3,870 35,100
1997/06/18 3,700 3,800 3,660 3,780 33,700
1997/06/17 3,630 3,660 3,630 3,640 15,600
1997/06/16 3,590 3,650 3,580 3,620 11,300
1997/06/13 3,650 3,700 3,650 3,690 8,000
1997/06/12 3,650 3,740 3,650 3,650 16,400
1997/06/11 3,670 3,750 3,670 3,700 12,500
1997/06/10 3,790 3,800 3,690 3,700 13,900
1997/06/09 3,850 3,900 3,840 3,840 13,900
1997/06/06 3,890 3,900 3,860 3,900 36,100
1997/06/05 3,860 3,900 3,840 3,880 33,600
1997/06/04 3,800 3,850 3,700 3,820 24,800
1997/06/03 3,700 3,860 3,700 3,750 12,500
1997/06/02 3,700 3,770 3,700 3,710 8,300
1997/05/30 3,770 3,800 3,770 3,770 34,900
1997/05/29 3,770 3,800 3,770 3,770 37,900
1997/05/28 3,770 3,880 3,770 3,800 49,500
1997/05/27 3,800 3,830 3,770 3,770 47,400
1997/05/26 3,730 3,840 3,730 3,800 64,200
1997/05/23 3,670 3,750 3,620 3,680 39,600
1997/05/22 3,560 3,690 3,500 3,690 35,100
1997/05/21 3,800 3,800 3,530 3,570 87,900
1997/05/20 3,550 3,900 3,510 3,900 171,300
1997/05/19 3,500 3,630 3,500 3,550 123,500
1997/05/16 3,230 3,420 3,220 3,370 23,900
1997/05/15 3,200 3,240 3,160 3,200 6,300
1997/05/14 3,240 3,300 3,210 3,250 26,400
1997/05/13 3,290 3,300 3,240 3,240 37,600
1997/05/12 3,320 3,400 3,290 3,290 18,100
1997/05/09 3,500 3,500 3,400 3,400 14,300
1997/05/08 3,510 3,590 3,470 3,500 42,100
1997/05/07 3,350 3,500 3,340 3,500 74,800
1997/05/06 3,330 3,380 3,320 3,340 22,900
1997/05/02 3,320 3,330 3,300 3,320 46,300
1997/05/01 3,280 3,400 3,280 3,320 143,500
1997/04/30 3,100 3,280 3,070 3,280 55,300
1997/04/28 3,110 3,110 2,970 3,050 38,900
1997/04/25 3,200 3,230 3,110 3,110 51,100
1997/04/24 3,100 3,320 3,100 3,230 355,300
1997/04/23 2,800 3,050 2,800 3,050 203,100
1997/04/22 2,530 2,700 2,530 2,650 73,000
1997/04/21 2,400 2,510 2,400 2,500 22,300
1997/04/18 2,400 2,430 2,390 2,400 33,400
1997/04/17 2,350 2,350 2,330 2,330 3,600
1997/04/16 2,320 2,390 2,320 2,340 4,300
1997/04/15 2,300 2,330 2,290 2,330 32,000
1997/04/14 2,260 2,310 2,260 2,300 6,200
1997/04/11 2,300 2,340 2,300 2,300 2,500
1997/04/10 2,220 2,300 2,200 2,250 23,300
1997/04/09 2,260 2,260 2,200 2,220 7,900
1997/04/08 2,300 2,300 2,260 2,300 3,700
1997/04/07 2,410 2,420 2,350 2,350 3,300
1997/04/04 2,420 2,440 2,400 2,420 9,100
1997/04/03 2,490 2,520 2,390 2,420 14,200
1997/04/02 2,650 2,690 2,500 2,520 32,000

このページの先頭へ